RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	17.95	18.44	17.81	18.31	2,471,742	+0.24(+1.32%)
Feb 27, 2017	17.86	18.18	17.66	18.07	3,085,975	+0.24(+1.34%)
Feb 24, 2017	18.04	18.17	17.76	17.83	2,745,953	-0.32(-1.77%)
Feb 23, 2017	18.98	18.98	18.11	18.15	2,349,423	-0.27(-1.44%)
Feb 22, 2017	18.58	18.67	18.15	18.42	2,602,464	-0.32(-1.71%)
Feb 21, 2017	19.34	19.45	18.67	18.74	2,331,632	-0.36(-1.87%)
Feb 17, 2017		19.10	19.10	19.10	0	-0.30(-1.56%)
Feb 16, 2017	19.55	19.60	19.18	19.40	1,577,198	-0.05(-0.28%)
Feb 15, 2017	19.71	19.97	19.41	19.45	1,921,917	-0.55(-2.75%)
Feb 14, 2017	19.68	20.03	19.60	20.00	1,573,354	+0.32(+1.63%)
Feb 13, 2017	19.80	20.02	19.38	19.68	1,988,408	-0.20(-1.01%)
Feb 10, 2017	20.14	20.44	19.82	19.88	1,655,746	-0.05(-0.23%)
Feb 09, 2017	19.72	20.03	19.54	19.93	1,619,758	+0.42(+2.16%)
Feb 08, 2017	19.48	19.67	19.03	19.51	1,450,355	-0.10(-0.51%)
Feb 07, 2017	19.67	20.23	19.53	19.61	2,058,251	-0.16(-0.83%)
Feb 06, 2017	20.17	20.17	19.63	19.77	1,406,288	-0.29(-1.46%)
Feb 03, 2017	19.59	20.21	19.56	20.07	1,422,297	+0.50(+2.57%)
Feb 02, 2017	19.93	20.41	19.44	19.56	1,004,442	-0.16(-0.79%)
Feb 01, 2017	19.90	19.99	19.29	19.72	1,543,481	+0.02(+0.09%)
Jan 31, 2017	19.67	19.74	19.38	19.70	1,670,018	+0.13(+0.65%)
Jan 30, 2017	19.67	19.68	18.95	19.57	1,952,254	-0.25(-1.25%)
Jan 27, 2017	19.88	19.91	19.53	19.82	1,561,924	-0.12(-0.60%)
Jan 26, 2017	21.09	21.24	19.93	19.94	3,625,727	-0.59(-2.85%)
Jan 25, 2017	20.60	21.39	19.93	20.53	4,084,637	+0.70(+3.51%)
Jan 24, 2017	19.57	19.91	19.44	19.83	2,661,669	+0.39(+2.03%)
Jan 23, 2017	19.97	20.00	19.26	19.44	2,841,073	-0.78(-3.85%)
Jan 20, 2017	20.15	20.40	20.08	20.21	2,059,933	+0.43(+2.17%)
Jan 19, 2017	19.75	20.02	19.64	19.78	1,482,897	-0.08(-0.41%)
Jan 18, 2017	19.87	20.10	19.84	19.87	1,747,623	-0.22(-1.09%)
Jan 17, 2017	19.77	20.28	19.67	20.09	1,948,667	+0.60(+3.10%)
Jan 13, 2017		19.48	19.48	19.48	0	-0.07(-0.37%)
Jan 12, 2017	19.37	19.67	19.12	19.56	1,308,242	+0.39(+2.05%)
Jan 11, 2017	19.23	19.34	19.04	19.16	1,674,344	+0.05(+0.24%)
Jan 10, 2017	19.60	19.69	19.01	19.12	1,866,276	-0.45(-2.29%)
Jan 09, 2017	19.63	19.68	19.30	19.56	1,652,313	-0.16(-0.79%)
Jan 06, 2017	19.39	19.98	19.39	19.72	2,300,496	+0.32(+1.65%)
Jan 05, 2017	19.22	19.46	19.09	19.40	1,543,506	+0.26(+1.34%)
Jan 04, 2017	18.88	19.32	18.75	19.14	1,664,818	+0.39(+2.10%)
Jan 03, 2017	18.44	18.86	18.37	18.75	1,292,068	+0.61(+3.38%)
Dec 30, 2016		18.14	18.14	18.14	0	+0.14(+0.76%)
Dec 29, 2016	18.25	18.34	17.93	18.00	1,077,666	-0.29(-1.60%)
Dec 28, 2016	18.49	18.61	18.26	18.29	1,285,074	-0.18(-0.99%)
Dec 27, 2016	18.34	18.54	18.26	18.48	943,330	+0.23(+1.25%)
Dec 23, 2016		18.25	18.25	18.25	0	-0.31(-1.68%)
Dec 22, 2016	18.68	18.72	18.39	18.56	2,053,922	+0.02(+0.10%)
Dec 21, 2016	18.26	18.58	18.21	18.54	1,586,358	+0.29(+1.61%)
Dec 20, 2016	18.16	18.29	18.01	18.25	1,674,289	+0.29(+1.63%)
Dec 19, 2016	17.93	18.15	17.84	17.95	1,719,321	-0.05(-0.31%)
Dec 16, 2016	18.48	18.49	17.91	18.01	2,095,744	-0.41(-2.24%)
Dec 15, 2016	18.37	18.75	18.16	18.42	1,878,772	-0.17(-0.94%)
Dec 14, 2016	18.96	19.12	18.47	18.59	2,550,453	-0.51(-2.68%)
Dec 13, 2016	19.55	19.62	19.03	19.11	2,527,694	-0.32(-1.65%)
Dec 12, 2016	20.07	20.20	19.29	19.43	2,683,485	+0.04(+0.19%)
Dec 09, 2016	19.80	19.80	19.32	19.39	1,605,233	-0.18(-0.94%)
Dec 08, 2016	19.49	19.88	19.46	19.57	1,859,190	+0.13(+0.66%)
Dec 07, 2016	19.32	19.61	19.05	19.45	2,305,937	-0.14(-0.70%)
Dec 06, 2016	19.27	19.65	19.14	19.58	1,705,160	-0.22(-1.11%)
Dec 05, 2016	19.70	20.40	19.56	19.80	3,104,000	+0.28(+1.45%)
Dec 02, 2016	18.89	19.59	18.86	19.52	2,578,812	+0.55(+2.90%)